53,530€
-1,76%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 53,69 | 54,62 | 53,60 | 54,58 | 0,52% | - |
| 27.02.2025 | 54,63 | 55,43 | 54,28 | 54,29 | -0,34% | - |
| 26.02.2025 | 54,84 | 54,91 | 54,22 | 54,48 | -0,24% | - |
| 25.02.2025 | 54,36 | 54,89 | 54,16 | 54,61 | 0,44% | - |
| 24.02.2025 | 54,93 | 55,28 | 54,16 | 54,37 | -0,98% | - |
| 21.02.2025 | 53,68 | 55,03 | 53,46 | 54,91 | 2,37% | - |
| 20.02.2025 | 53,30 | 53,98 | 52,86 | 53,64 | 0,45% | 76,00 |
| 19.02.2025 | 53,22 | 53,63 | 53,09 | 53,40 | 0,30% | 285,00 |
| 18.02.2025 | 53,29 | 53,46 | 52,58 | 53,24 | 0,10% | - |
| 17.02.2025 | 52,87 | 53,21 | 52,87 | 53,18 | 0,42% | 400,00 |
| 14.02.2025 | 54,30 | 54,58 | 52,84 | 52,96 | -2,27% | - |
| 13.02.2025 | 53,71 | 54,61 | 53,57 | 54,19 | 0,71% | - |
| 12.02.2025 | 53,87 | 54,68 | 52,70 | 53,81 | 0,05% | 200,00 |
| 11.02.2025 | 53,54 | 53,79 | 52,76 | 53,79 | 0,22% | - |
| 10.02.2025 | 53,04 | 53,70 | 52,77 | 53,67 | 1,45% | - |
| 07.02.2025 | 52,39 | 53,13 | 51,91 | 52,90 | 1,09% | - |
| 06.02.2025 | 52,16 | 52,60 | 51,96 | 52,33 | 0,65% | - |
| 05.02.2025 | 51,78 | 52,59 | 51,65 | 51,99 | 0,08% | - |
| 04.02.2025 | 54,57 | 54,61 | 51,00 | 51,95 | -5,04% | - |
| 03.02.2025 | 53,47 | 55,10 | 53,47 | 54,71 | 2,07% | 90,00 |
| 31.01.2025 | 53,82 | 53,87 | 53,14 | 53,60 | -0,06% | - |
| 30.01.2025 | 52,99 | 53,75 | 52,83 | 53,63 | 1,32% | - |
| 29.01.2025 | 52,98 | 53,97 | 52,89 | 52,93 | -0,17% | - |
| 28.01.2025 | 53,18 | 53,78 | 52,72 | 53,02 | -0,29% | 190,00 |
| 27.01.2025 | 50,76 | 53,20 | 50,65 | 53,17 | 4,36% | 116,00 |
| 24.01.2025 | 50,87 | 51,24 | 50,50 | 50,95 | -0,27% | - |
| 23.01.2025 | 50,92 | 51,64 | 50,83 | 51,09 | 0,48% | - |
| 22.01.2025 | 53,75 | 53,93 | 50,75 | 50,85 | -5,24% | 1.000,00 |
| 21.01.2025 | 54,75 | 54,75 | 53,22 | 53,66 | -3,41% | - |
| 20.01.2025 | 54,50 | 55,63 | 54,25 | 55,55 | 3,23% | 300,00 |
| 17.01.2025 | 53,59 | 54,18 | 53,13 | 53,81 | 0,65% | 60,00 |
| 16.01.2025 | 52,20 | 53,52 | 52,14 | 53,47 | 2,61% | 195,00 |
| 15.01.2025 | 52,19 | 52,80 | 51,95 | 52,11 | -0,01% | - |
| 14.01.2025 | 52,24 | 52,49 | 51,76 | 52,11 | -0,40% | 100,00 |
| 13.01.2025 | 52,19 | 52,43 | 51,89 | 52,32 | 0,36% | - |
| 10.01.2025 | 53,01 | 53,54 | 51,93 | 52,13 | -1,51% | - |
| 09.01.2025 | 52,94 | 53,04 | 52,82 | 52,93 | 0,04% | - |
| 08.01.2025 | 52,28 | 52,98 | 51,91 | 52,91 | 1,29% | 400,00 |
| 07.01.2025 | 51,57 | 52,53 | 51,51 | 52,24 | 1,10% | - |
| 06.01.2025 | 53,05 | 55,20 | 51,29 | 51,67 | -2,73% | - |
| 03.01.2025 | 53,22 | 53,45 | 52,97 | 53,12 | 0,12% | 64,00 |
| 02.01.2025 | 52,08 | 53,15 | 52,01 | 53,05 | 2,90% | 70,00 |
| 30.12.2024 | 51,54 | 52,00 | 51,52 | 51,56 | -0,37% | - |
| 27.12.2024 | 51,55 | 51,88 | 51,16 | 51,75 | 0,37% | - |
| 23.12.2024 | 51,57 | 51,74 | 51,07 | 51,56 | 0,21% | - |
| 20.12.2024 | 51,07 | 51,55 | 50,67 | 51,45 | 0,69% | - |
| 19.12.2024 | 50,80 | 51,71 | 50,62 | 51,09 | 0,67% | - |
| 18.12.2024 | 51,08 | 51,68 | 50,75 | 50,75 | -0,66% | 6,00 |
| 17.12.2024 | 50,84 | 51,27 | 50,60 | 51,09 | 0,24% | - |
| 16.12.2024 | 51,42 | 51,77 | 50,93 | 50,97 | -0,98% | - |
| 13.12.2024 | 51,46 | 51,85 | 51,20 | 51,47 | 0,08% | - |
| 12.12.2024 | 51,55 | 52,04 | 51,10 | 51,43 | -0,59% | 450,00 |
| 11.12.2024 | 52,08 | 52,62 | 51,45 | 51,74 | -1,04% | - |
| 10.12.2024 | 52,64 | 52,86 | 51,52 | 52,28 | -0,82% | 150,00 |
| 09.12.2024 | 53,09 | 53,34 | 52,43 | 52,71 | -0,65% | 400,00 |
| 06.12.2024 | 53,79 | 54,29 | 52,89 | 53,06 | -1,34% | - |
| 05.12.2024 | 53,60 | 54,32 | 53,13 | 53,78 | 0,30% | 151,00 |
| 04.12.2024 | 54,04 | 54,25 | 53,22 | 53,62 | -0,60% | 30,00 |
| 03.12.2024 | 54,71 | 55,24 | 53,93 | 53,94 | -1,24% | - |
| 02.12.2024 | 55,79 | 56,00 | 54,56 | 54,62 | -1,93% | 482,00 |
| 29.11.2024 | 55,94 | 56,45 | 55,31 | 55,70 | -1,81% | - |
| 28.11.2024 | 56,48 | 56,76 | 56,48 | 56,72 | 0,38% | - |
| 27.11.2024 | 56,58 | 56,99 | 56,07 | 56,51 | 0,16% | - |
| 26.11.2024 | 55,88 | 56,64 | 55,50 | 56,42 | 1,15% | - |
| 25.11.2024 | 55,79 | 56,14 | 55,39 | 55,78 | -0,10% | - |
| 22.11.2024 | 55,79 | 56,61 | 55,62 | 55,83 | 0,25% | 212,00 |
| 21.11.2024 | 54,80 | 55,74 | 54,65 | 55,69 | 1,56% | 150,00 |
| 20.11.2024 | 54,54 | 54,95 | 54,42 | 54,84 | 0,88% | - |
| 19.11.2024 | 54,61 | 54,98 | 53,77 | 54,36 | -0,28% | - |
| 18.11.2024 | 55,30 | 55,45 | 53,97 | 54,51 | -0,40% | 1.000,00 |
| 15.11.2024 | 53,03 | 54,77 | 52,85 | 54,73 | 2,45% | - |
| 14.11.2024 | 53,60 | 54,03 | 53,23 | 53,42 | -0,28% | 900,00 |
| 13.11.2024 | 53,58 | 54,08 | 52,87 | 53,57 | -0,24% | - |
| 12.11.2024 | 54,64 | 54,78 | 53,53 | 53,70 | -1,68% | - |
| 11.11.2024 | 54,20 | 55,09 | 54,02 | 54,62 | 1,28% | - |
| 08.11.2024 | 52,55 | 54,26 | 52,55 | 53,93 | 2,86% | - |
| 07.11.2024 | 53,20 | 53,44 | 52,41 | 52,43 | -1,36% | - |
| 06.11.2024 | 55,56 | 56,06 | 53,15 | 53,15 | -0,90% | - |
| 05.11.2024 | 52,85 | 53,69 | 52,45 | 53,64 | 1,21% | - |
| 04.11.2024 | 54,15 | 54,55 | 52,65 | 53,00 | -3,13% | - |
| 01.11.2024 | 54,77 | 57,03 | 54,38 | 54,71 | -0,41% | 4,00 |
| 31.10.2024 | 53,68 | 55,16 | 53,51 | 54,93 | 2,02% | - |
| 30.10.2024 | 54,01 | 54,56 | 53,49 | 53,84 | -0,45% | - |
| 29.10.2024 | 55,67 | 55,86 | 54,09 | 54,09 | -3,04% | - |
| 28.10.2024 | 55,22 | 55,85 | 54,95 | 55,78 | 1,06% | - |
| 25.10.2024 | 56,16 | 56,50 | 55,09 | 55,20 | -1,64% | - |
| 24.10.2024 | 56,43 | 57,05 | 55,93 | 56,12 | -0,64% | 36,00 |
| 23.10.2024 | 55,41 | 56,48 | 55,39 | 56,48 | 1,60% | 374,00 |
| 22.10.2024 | 55,38 | 55,88 | 54,42 | 55,59 | 0,16% | 6,00 |
| 21.10.2024 | 55,29 | 55,92 | 55,29 | 55,50 | 0,63% | - |
| 18.10.2024 | 55,26 | 55,26 | 54,48 | 55,15 | -0,04% | 70,00 |
| 17.10.2024 | 55,95 | 56,60 | 55,09 | 55,17 | -1,06% | - |
| 16.10.2024 | 52,87 | 56,08 | 52,84 | 55,76 | 5,36% | - |
| 15.10.2024 | 52,32 | 53,35 | 52,18 | 52,92 | 1,34% | - |
| 14.10.2024 | 51,44 | 52,26 | 51,36 | 52,22 | 1,57% | - |
| 11.10.2024 | 50,91 | 51,48 | 50,52 | 51,42 | 1,33% | - |
| 10.10.2024 | 51,50 | 51,99 | 50,74 | 50,74 | -1,56% | - |
| 09.10.2024 | 51,71 | 52,23 | 51,20 | 51,55 | -0,41% | 270,00 |
| 08.10.2024 | 51,98 | 52,33 | 51,76 | 51,76 | -0,57% | - |
| 07.10.2024 | 53,05 | 53,08 | 51,81 | 52,05 | -1,96% | 120,00 |